stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230614,211800,3924636367,1643,1643,1643,1643,41299
20230614,211700,3924636367,1643,1643,1643,1643,0
20230614,211600,3924636367,1643,1643,1643,1643,0
20230614,211500,3924636367,1643,1643,1643,1643,0
20230614,211400,3924636367,1643,1643,1643,1643,0
20230614,211300,3924636367,1643,1643,1643,1643,0
20230614,211200,3924636367,1643,1643,1643,1643,0
20230614,211100,3924636367,1643,1643,1643,1643,0
20230614,211000,3924636367,1643,1643,1643,1643,0
20230614,210900,3924636367,1643,1643,1643,1643,0
20230614,210800,3924636367,1643,1643,1643,1643,0
20230614,210700,3924636367,1643,1643,1643,1643,0
20230614,210600,3924636367,1643,1643,1643,1643,0
20230614,210500,3924636367,1643,1643,1643,1643,0
20230614,210400,3924636367,1643,1643,1643,1643,0
20230614,210300,3924636367,1643,1643,1643,1643,0
20230614,210200,3924636367,1643,1643,1643,1643,0
20230614,210100,3924636367,1643,1643,1643,1643,0
20230614,210000,3924636367,1643,1643,1643,1643,0
20230614,205900,3924636367,1643,1643,1643,1643,0
20230614,205800,3924636367,1643,1643,1643,1643,0
20230614,205700,3924636367,1643,1643,1643,1643,0
20230614,205600,3924636367,1643,1643,1643,1643,0
20230614,205500,3924636367,1643,1643,1643,1643,0
20230614,205400,3924636367,1643,1643,1643,1643,0
20230614,205300,3924636367,1643,1643,1643,1643,0
20230614,205200,3924636367,1643,1643,1643,1643,0
20230614,205100,3924636367,1643,1643,1643,1643,0
20230614,205000,3924636367,1643,1643,1643,1643,0
20230614,204900,3924636367,1643,1643,1643,1643,0
20230614,204800,3924636367,1643,1643,1643,1643,41299
20230614,204700,3924636367,1643,1643,1643,1643,0
20230614,204600,3924636367,1643,1643,1643,1643,0
20230614,204500,3924636367,1643,1643,1643,1643,0
20230614,204400,3924636367,1643,1643,1643,1643,0
20230614,204300,3924636367,1643,1643,1643,1643,0
20230614,204200,3924636367,1643,1643,1643,1643,0
20230614,204100,3924636367,1643,1643,1643,1643,0
20230614,204000,3924636367,1643,1643,1643,1643,0
20230614,203900,3924636367,1643,1643,1643,1643,0
20230614,203800,3924636367,1643,1643,1643,1643,0
20230614,203700,3924636367,1643,1643,1643,1643,0
20230614,203600,3924636367,1643,1643,1643,1643,0
20230614,203500,3924636367,1643,1643,1643,1643,0
20230614,203400,3924636367,1643,1643,1643,1643,0
20230614,203300,3924636367,1643,1643,1643,1643,0
20230614,203200,3924636367,1643,1643,1643,1643,0
20230614,203100,3924636367,1643,1643,1643,1643,0
20230614,203000,3924636367,1643,1643,1643,1643,0
20230614,202900,3924636367,1643,1643,1643,1643,0
20230614,202800,3924636367,1643,1643,1643,1643,0
20230614,202700,3924636367,1643,1643,1643,1643,0
20230614,202600,3924636367,1643,1643,1643,1643,0
20230614,202500,3924636367,1643,1643,1643,1643,0
20230614,202400,3924636367,1643,1643,1643,1643,0
20230614,202300,3924636367,1643,1643,1643,1643,0
20230614,202200,3924636367,1643,1643,1643,1643,0
20230614,202100,3924636367,1643,1643,1643,1643,0
20230614,202000,3924636367,1643,1643,1643,1643,0
20230614,201900,3924636367,1643,1643,1643,1643,0
20230614,201800,3924636367,1643,1643,1643,1643,41299
20230614,201700,3924636367,1643,1643,1643,1643,0
20230614,201600,3924636367,1643,1643,1643,1643,0
20230614,201500,3924636367,1643,1643,1643,1643,0
20230614,201400,3924636367,1643,1643,1643,1643,0
20230614,201300,3924636367,1643,1643,1643,1643,0
20230614,201200,3924636367,1643,1643,1643,1643,0
20230614,201100,3924636367,1643,1643,1643,1643,0
20230614,201000,3924636367,1643,1643,1643,1643,0
20230614,200900,3924636367,1643,1643,1643,1643,0
20230614,200800,3924636367,1643,1643,1643,1643,0
20230614,200700,3924636367,1643,1643,1643,1643,0
20230614,200600,3924636367,1643,1643,1643,1643,0
20230614,200500,3924636367,1643,1643,1643,1643,0
20230614,200400,3924636367,1643,1643,1643,1643,0
20230614,200300,3924636367,1643,1643,1643,1643,0
20230614,200200,3924636367,1643,1643,1643,1643,0
20230614,200100,3924636367,1643,1643,1643,1643,0
20230614,200000,3924636367,1643,1643,1643,1643,0
20230614,195900,3924636367,1643,1643,1643,1643,0
20230614,195800,3924636367,1643,1643,1643,1643,0
20230614,195700,3924636367,1643,1643,1643,1643,0
20230614,195600,3924636367,1643,1643,1643,1643,0
20230614,195500,3924636367,1643,1643,1643,1643,0
20230614,195400,3924636367,1643,1643,1643,1643,0
20230614,195300,3924636367,1643,1643,1643,1643,0
20230614,195200,3924636367,1643,1643,1643,1643,0
20230614,195100,3924636367,1643,1643,1643,1643,0
20230614,195000,3924636367,1643,1643,1643,1643,0
20230614,194900,3924636367,1643,1643,1643,1643,0
20230614,194800,3924636367,1643,1643,1643,1643,41299
20230614,194700,3924636367,1643,1643,1643,1643,0
20230614,194600,3924636367,1643,1643,1643,1643,0
20230614,194500,3924636367,1643,1643,1643,1643,0
20230614,194400,3924636367,1643,1643,1643,1643,0
20230614,194300,3924636367,1643,1643,1643,1643,0
20230614,194200,3924636367,1643,1643,1643,1643,0
20230614,194100,3924636367,1643,1643,1643,1643,0
20230614,194000,3924636367,1643,1643,1643,1643,0
20230614,193900,3924636367,1643,1643,1643,1643,0
20230614,193800,3924636367,1643,1643,1643,1643,0
20230614,193700,3924636367,1643,1643,1643,1643,0
20230614,193600,3924636367,1643,1643,1643,1643,0
20230614,193500,3924636367,1643,1643,1643,1643,0
20230614,193400,3924636367,1643,1643,1643,1643,0
20230614,193300,3924636367,1643,1643,1643,1643,0
20230614,193200,3924636367,1643,1643,1643,1643,0
20230614,193100,3924636367,1643,1643,1643,1643,0
20230614,193000,3924636367,1643,1643,1643,1643,0
20230614,192900,3924636367,1643,1643,1643,1643,0
20230614,192800,3924636367,1643,1643,1643,1643,0
20230614,192700,3924636367,1643,1643,1643,1643,0
20230614,192600,3924636367,1643,1643,1643,1643,0
20230614,192500,3924636367,1643,1643,1643,1643,0
20230614,192400,3924636367,1643,1643,1643,1643,0
20230614,192300,3924636367,1643,1643,1643,1643,0
20230614,192200,3924636367,1643,1643,1643,1643,0
20230614,192100,3924636367,1643,1643,1643,1643,0
20230614,192000,3924636367,1643,1643,1643,1643,0
20230614,191900,3924636367,1643,1643,1643,1643,0
20230614,191800,3924636367,1643,1643,1643,1643,41299
20230614,191700,3924636367,1643,1643,1643,1643,0
20230614,191600,3924636367,1643,1643,1643,1643,0
20230614,191500,3924636367,1643,1643,1643,1643,0
20230614,191400,3924636367,1643,1643,1643,1643,0
20230614,191300,3924636367,1643,1643,1643,1643,0
20230614,191200,3924636367,1643,1643,1643,1643,0
20230614,191100,3924636367,1643,1643,1643,1643,0
20230614,191000,3924636367,1643,1643,1643,1643,0
20230614,190900,3924636367,1643,1643,1643,1643,0
20230614,190800,3924636367,1643,1643,1643,1643,0
20230614,190700,3924636367,1643,1643,1643,1643,0
20230614,190600,3924636367,1643,1643,1643,1643,0
20230614,190500,3924636367,1643,1643,1643,1643,0
20230614,190400,3924636367,1643,1643,1643,1643,0
20230614,190300,3924636367,1643,1643,1643,1643,0
20230614,190200,3924636367,1643,1643,1643,1643,0
20230614,190100,3924636367,1643,1643,1643,1643,0
20230614,190000,3924636367,1643,1643,1643,1643,0
20230614,185900,3924636367,1643,1643,1643,1643,0
20230614,185800,3924636367,1643,1643,1643,1643,0
20230614,185700,3924636367,1643,1643,1643,1643,0
20230614,185600,3924636367,1643,1643,1643,1643,0
20230614,185500,3924636367,1643,1643,1643,1643,0
20230614,185400,3924636367,1643,1643,1643,1643,0
20230614,185300,3924636367,1643,1643,1643,1643,0
20230614,185200,3924636367,1643,1643,1643,1643,0
20230614,185100,3924636367,1643,1643,1643,1643,0
20230614,185000,3924636367,1643,1643,1643,1643,0
20230614,184900,3924636367,1643,1643,1643,1643,0
20230614,184800,3924636367,1643,1643,1643,1643,41299
20230614,184700,3924636367,1643,1643,1643,1643,0
20230614,184600,3924636367,1643,1643,1643,1643,0
20230614,184500,3924636367,1643,1643,1643,1643,0
20230614,184400,3924636367,1643,1643,1643,1643,0
20230614,184300,3924636367,1643,1643,1643,1643,0
20230614,184200,3924636367,1643,1643,1643,1643,0
20230614,184100,3924636367,1643,1643,1643,1643,0
20230614,184000,3924636367,1643,1643,1643,1643,0
20230614,183900,3924636367,1643,1643,1643,1643,0
20230614,183800,3924636367,1643,1643,1643,1643,0
20230614,183700,3924636367,1643,1643,1643,1643,0
20230614,183600,3924636367,1643,1643,1643,1643,0
20230614,183500,3924636367,1643,1643,1643,1643,0
20230614,183400,3924636367,1643,1643,1643,1643,0
20230614,183300,3924636367,1643,1643,1643,1643,0
20230614,183200,3924636367,1643,1643,1643,1643,0
20230614,183100,3924636367,1643,1643,1643,1643,0
20230614,183000,3924636367,1643,1643,1643,1643,0
20230614,182900,3924636367,1643,1643,1643,1643,0
20230614,182800,3924636367,1643,1643,1643,1643,0
20230614,182700,3924636367,1643,1643,1643,1643,0
20230614,182600,3924636367,1643,1643,1643,1643,0
20230614,182500,3924636367,1643,1643,1643,1643,0
20230614,182400,3924636367,1643,1643,1643,1643,0
20230614,182300,3924636367,1643,1643,1643,1643,0
20230614,182200,3924636367,1643,1643,1643,1643,0
20230614,182100,3924636367,1643,1643,1643,1643,0
20230614,182000,3924636367,1643,1643,1643,1643,0
20230614,181900,3924636367,1643,1643,1643,1643,0
20230614,181800,3924636367,1643,1643,1643,1643,41299
20230614,181700,3924636367,1643,1643,1643,1643,0
20230614,181600,3924636367,1643,1643,1643,1643,0
20230614,181500,3924636367,1643,1643,1643,1643,0
20230614,181400,3924636367,1643,1643,1643,1643,0
20230614,181300,3924636367,1643,1643,1643,1643,0
20230614,181200,3924636367,1643,1643,1643,1643,0
20230614,181100,3924636367,1643,1643,1643,1643,0
20230614,181000,3924636367,1643,1643,1643,1643,0
20230614,180900,3924636367,1643,1643,1643,1643,0
20230614,180800,3924636367,1643,1643,1643,1643,0
20230614,180700,3924636367,1643,1643,1643,1643,0
20230614,180600,3924636367,1643,1643,1643,1643,0
20230614,180500,3924636367,1643,1643,1643,1643,0
20230614,180400,3924636367,1643,1643,1643,1643,0
20230614,180300,3924636367,1643,1643,1643,1643,0
20230614,180200,3924636367,1643,1643,1643,1643,0
20230614,180100,3924636367,1643,1643,1643,1643,0
20230614,180000,3924636367,1643,1643,1643,1643,0
20230614,175900,3924636367,1643,1643,1643,1643,0
20230614,175800,3924636367,1643,1643,1643,1643,0
20230614,175700,3924636367,1643,1643,1643,1643,0
20230614,175600,3924636367,1643,1643,1643,1643,0
20230614,175500,3924636367,1643,1643,1643,1643,0
20230614,175400,3924636367,1643,1643,1643,1643,0
20230614,175300,3924636367,1643,1643,1643,1643,0
20230614,175200,3924636367,1643,1643,1643,1643,0
20230614,175100,3924636367,1643,1643,1643,1643,0
20230614,175000,3924636367,1643,1643,1643,1643,0
20230614,174900,3924636367,1643,1643,1643,1643,0
20230614,174800,3924636367,1643,1643,1643,1643,41299
20230614,174700,3924636367,1643,1643,1643,1643,0
20230614,174600,3924636367,1643,1643,1643,1643,0
20230614,174500,3924636367,1643,1643,1643,1643,0
20230614,174400,3924636367,1643,1643,1643,1643,0
20230614,174300,3924636367,1643,1643,1643,1643,0
20230614,174200,3924636367,1643,1643,1643,1643,0
20230614,174100,3924636367,1643,1643,1643,1643,0
20230614,174000,3924636367,1643,1643,1643,1643,0
20230614,173900,3924636367,1643,1643,1643,1643,0
20230614,173800,3924636367,1643,1643,1643,1643,0
20230614,173700,3924636367,1643,1643,1643,1643,0
20230614,173600,3924636367,1643,1643,1643,1643,0
20230614,173500,3924636367,1643,1643,1643,1643,0
20230614,173400,3924636367,1643,1643,1643,1643,0
20230614,173300,3924636367,1643,1643,1643,1643,0
20230614,173200,3924636367,1643,1643,1643,1643,0
20230614,173100,3924636367,1643,1643,1643,1643,0
20230614,173000,3924636367,1643,1643,1643,1643,0
20230614,172900,3924636367,1643,1643,1643,1643,0
20230614,172800,3924636367,1643,1643,1643,1643,0
20230614,172700,3924636367,1643,1643,1643,1643,0
20230614,172600,3924636367,1643,1643,1643,1643,0
20230614,172500,3924636367,1643,1643,1643,1643,0
20230614,172400,3924636367,1643,1643,1643,1643,0
20230614,172300,3924636367,1643,1643,1643,1643,0
20230614,172200,3924636367,1643,1643,1643,1643,0
20230614,172100,3924636367,1643,1643,1643,1643,0
20230614,172000,3924636367,1643,1643,1643,1643,0
20230614,171900,3924636367,1643,1643,1643,1643,0
20230614,171800,3924636367,1643,1643,1643,1643,41299
20230614,171700,3924636367,1643,1643,1643,1643,0
20230614,171600,3924636367,1643,1643,1643,1643,0
20230614,171500,3924636367,1643,1643,1643,1643,0
20230614,171400,3924636367,1643,1643,1643,1643,0
20230614,171300,3924636367,1643,1643,1643,1643,0
20230614,171200,3924636367,1643,1643,1643,1643,0
20230614,171100,3924636367,1643,1643,1643,1643,0
20230614,171000,3924636367,1643,1643,1643,1643,0
20230614,170900,3924636367,1643,1643,1643,1643,0
20230614,170800,3924636367,1643,1643,1643,1643,0
20230614,170700,3924636367,1643,1643,1643,1643,0
20230614,170600,3924636367,1643,1643,1643,1643,0
20230614,170500,3924636367,1643,1643,1643,1643,0
20230614,170400,3924636367,1643,1643,1643,1643,0
20230614,170300,3924636367,1643,1643,1643,1643,0
20230614,170200,3924636367,1643,1643,1643,1643,0
20230614,170100,3924636367,1643,1643,1643,1643,0
20230614,170000,3924636367,1643,1643,1643,1643,0
20230614,165900,3924636367,1643,1643,1643,1643,0
20230614,165800,3924636367,1643,1643,1643,1643,0
20230614,165700,3924636367,1643,1643,1643,1643,0
20230614,165600,3924636367,1643,1643,1643,1643,0
20230614,165500,3924636367,1643,1643,1643,1643,0
20230614,165400,3924636367,1643,1643,1643,1643,0
20230614,165300,3924636367,1643,1643,1643,1643,0
20230614,165200,3924636367,1643,1643,1643,1643,0
20230614,165100,3924636367,1643,1643,1643,1643,0
20230614,165000,3924636367,1643,1643,1643,1643,0
20230614,164900,3924636367,1643,1643,1643,1643,0
20230614,164800,3924636367,1643,1643,1643,1643,41299
20230614,164700,3924636367,1643,1643,1643,1643,0
20230614,164600,3924636367,1643,1643,1643,1643,0
20230614,164500,3924636367,1643,1643,1643,1643,0
20230614,164400,3924636367,1643,1643,1643,1643,0
20230614,164300,3924636367,1643,1643,1643,1643,0
20230614,164200,3924636367,1643,1643,1643,1643,0
20230614,164100,3924636367,1643,1643,1643,1643,0
20230614,164000,3924636367,1643,1643,1643,1643,0
20230614,163900,3924636367,1643,1643,1643,1643,0
20230614,163800,3924636367,1643,1643,1643,1643,0
20230614,163700,3924636367,1643,1643,1643,1643,0
20230614,163600,3924636367,1643,1643,1643,1643,0
20230614,163500,3924636367,1643,1643,1643,1643,0
20230614,163400,3924636367,1643,1643,1643,1643,0
20230614,163300,3924636367,1643,1643,1643,1643,0
20230614,163200,3924636367,1643,1643,1643,1643,0
20230614,163100,3924636367,1643,1643,1643,1643,0
20230614,163000,3924636367,1643,1643,1643,1643,0
20230614,162900,3924636367,1643,1643,1643,1643,0
20230614,162800,3924636367,1643,1643,1643,1643,0
20230614,162700,3924636367,1643,1643,1643,1643,0
20230614,162600,3924636367,1643,1643,1643,1643,0
20230614,162500,3924636367,1643,1643,1643,1643,0
20230614,162400,3924636367,1643,1643,1643,1643,0
20230614,162300,3924636367,1643,1643,1643,1643,0
20230614,162200,3924636367,1643,1643,1643,1643,0
20230614,162100,3924636367,1643,1643,1643,1643,0
20230614,162000,3924636367,1643,1643,1643,1643,0
20230614,161900,3924636367,1643,1643,1643,1643,0
20230614,161800,3924636367,1643,1643,1643,1643,41299
20230614,161700,3924636367,1643,1643,1643,1643,0
20230614,161600,3924636367,1643,1643,1643,1643,0
20230614,161500,3924636367,1643,1643,1643,1643,0
20230614,161400,3924636367,1643,1643,1643,1643,0
20230614,161300,3924636367,1643,1643,1643,1643,0
20230614,161200,3924636367,1643,1643,1643,1643,0
20230614,161100,3924636367,1643,1643,1643,1643,0
20230614,161000,3924636367,1643,1643,1643,1643,0
20230614,160900,3924636367,1643,1643,1643,1643,0
20230614,160800,3924636367,1643,1643,1643,1643,0
20230614,160700,3924636367,1643,1643,1643,1643,0
20230614,160600,3924636367,1643,1643,1643,1643,0
20230614,160500,3924636367,1643,1643,1643,1643,0
20230614,160400,3924636367,1643,1643,1643,1643,0
20230614,160300,3924636367,1643,1643,1643,1643,0
20230614,160200,3924636367,1643,1643,1643,1643,0
20230614,160100,3924636367,1643,1643,1643,1643,0
20230614,160000,3924636367,1643,1643,1643,1643,0
20230614,155900,3924636367,1643,1643,1643,1643,0
20230614,155800,3924636367,1643,1643,1643,1643,0
20230614,155700,3924636367,1643,1643,1643,1643,0
20230614,155600,3924636367,1643,1643,1643,1643,0
20230614,155500,3924636367,1643,1643,1643,1643,0
20230614,155400,3924636367,1643,1643,1643,1643,0
20230614,155300,3924636367,1643,1643,1643,1643,0
20230614,155200,3924636367,1643,1643,1643,1643,0
20230614,155100,3924636367,1643,1643,1643,1643,0
20230614,155000,3924636367,1643,1643,1643,1643,0
20230614,154900,3924636367,1643,1643,1643,1643,0
20230614,154800,3924636367,1643,1643,1643,1643,41299
20230614,154700,3924636367,1643,1643,1643,1643,0
20230614,154600,3924636367,1643,1643,1643,1643,0
20230614,154500,3924636367,1643,1643,1643,1643,0
20230614,154400,3924636367,1643,1643,1643,1643,0
20230614,154300,3924636367,1643,1643,1643,1643,0
20230614,154200,3924636367,1643,1643,1643,1643,0
20230614,154100,3924636367,1643,1643,1643,1643,0
20230614,154000,3924636367,1643,1643,1643,1643,0
20230614,153900,3924636367,1643,1643,1643,1643,0
20230614,153800,3924636367,1643,1643,1643,1643,0
20230614,153700,3924636367,1643,1643,1643,1643,0
20230614,153600,3924636367,1643,1643,1643,1643,0
20230614,153500,3924636367,1643,1643,1643,1643,0
20230614,153400,3924636367,1643,1643,1643,1643,0
20230614,153300,3924636367,1643,1643,1643,1643,0
20230614,153200,3924636367,1643,1643,1643,1643,0
20230614,153100,3924636367,1643,1643,1643,1643,0
20230614,153000,3924636367,1643,1643,1643,1643,41299
20230614,152900,3856782110,1643,1643,1643,1643,0
20230614,152800,3856782110,1643,1643,1643,1643,0
20230614,152700,3856782110,1643,1643,1643,1643,0
20230614,152600,3856782110,1643,1643,1643,1643,0
20230614,152500,3856782110,1643,1643,1643,1643,0
20230614,152400,3856782110,1643,1643,1643,1643,0
20230614,152300,3856782110,1643,1643,1643,1643,0
20230614,152200,3856782110,1643,1643,1643,1643,0
20230614,152100,3856782110,1643,1643,1643,1643,0
20230614,152000,3856782110,1643,1643,1643,1643,0
20230614,151900,3856782110,1643,1642,1644,1642,8083
20230614,151800,3843501513,1643,1643,1644,1642,16473
20230614,151700,3816440273,1643,1643,1644,1643,4375
20230614,151600,3809252144,1643,1643,1644,1643,11463
20230614,151500,3790418418,1643,1643,1644,1643,2950
20230614,151400,3785571567,1643,1644,1644,1643,4957
20230614,151300,3777426210,1643,1644,1644,1643,2683
20230614,151200,3773016309,1644,1644,1644,1643,1050
20230614,151100,3771290603,1644,1644,1644,1643,826
20230614,151000,3769933127,1644,1642,1644,1642,2227
20230614,150900,3766272155,1644,1644,1644,1642,30412
20230614,150800,3716308932,1644,1644,1644,1644,7844
20230614,150700,3703413396,1643,1644,1645,1643,19950
20230614,150600,3670614070,1645,1644,1645,1644,728
20230614,150500,3669416756,1644,1645,1645,1644,17881
20230614,150400,3640019652,1645,1645,1647,1644,15923
20230614,150300,3613838371,1647,1646,1647,1645,13492
20230614,150200,3591642630,1647,1646,1647,1646,1747
20230614,150100,3588766293,1646,1647,1647,1646,7083
20230614,150000,3577105356,1647,1646,1647,1646,2565
20230614,145900,3572881366,1646,1647,1647,1645,2677
20230614,145800,3568475039,1647,1647,1647,1646,2089
20230614,145700,3565034675,1647,1647,1647,1646,1329
20230614,145600,3562846927,1647,1647,1647,1646,696
20230614,145500,3561701206,1646,1647,1647,1646,16
20230614,145400,3561674864,1647,1646,1647,1646,158
20230614,145300,3561414699,1646,1647,1647,1646,124
20230614,145200,3561210485,1646,1646,1646,1646,71
20230614,145100,3561093619,1648,1648,1648,1648,50
20230614,145000,3561011219,1648,1647,1648,1644,55319
20230614,144900,3469985317,1647,1648,1648,1647,1122
20230614,144800,3468137334,1647,1647,1648,1647,901
20230614,144700,3466653349,1647,1647,1648,1647,1107
20230614,144600,3464830119,1647,1647,1648,1646,6315
20230614,144500,3454431217,1647,1647,1647,1647,6942
20230614,144400,3442997743,1647,1648,1648,1647,61
20230614,144300,3442897265,1648,1647,1648,1646,5096
20230614,144200,3434502320,1646,1647,1647,1646,1027
20230614,144100,3432811715,1647,1647,1647,1647,1069
20230614,144000,3431051072,1647,1646,1647,1646,90
20230614,143900,3430902843,1647,1647,1648,1647,845
20230614,143800,3429511119,1647,1647,1647,1647,1472
20230614,143700,3427086735,1647,1647,1647,1647,10
20230614,143600,3427070265,1647,1646,1647,1646,4368
20230614,143500,3419876593,1646,1646,1647,1646,1176
20230614,143400,3417940448,1646,1646,1647,1646,1504
20230614,143300,3415463829,1646,1646,1647,1646,1671
20230614,143200,3412713353,1647,1646,1647,1646,3055
20230614,143100,3407684817,1646,1646,1646,1646,417
20230614,143000,3406998435,1646,1646,1647,1646,638
20230614,142900,3405948278,1646,1646,1647,1646,581
20230614,142800,3404991932,1646,1646,1646,1646,3416
20230614,142700,3399369196,1646,1646,1646,1646,252
20230614,142600,3398954404,1646,1646,1647,1646,1888
20230614,142500,3395846566,1646,1646,1647,1646,1342
20230614,142400,3393637624,1646,1647,1647,1646,164
20230614,142300,3393367679,1646,1647,1648,1646,1074
20230614,142200,3391599293,1648,1647,1648,1647,1275
20230614,142100,3389499347,1647,1648,1648,1647,1918
20230614,142000,3386340387,1647,1647,1647,1647,647
20230614,141900,3385274778,1647,1648,1648,1647,3412
20230614,141800,3379655202,1648,1648,1649,1648,1301
20230614,141700,3377510953,1648,1647,1648,1647,212
20230614,141600,3377161779,1648,1648,1648,1648,430
20230614,141500,3376453139,1648,1649,1649,1648,204
20230614,141400,3376116946,1649,1650,1650,1648,116
20230614,141300,3375925662,1650,1646,1650,1646,11535
20230614,141200,3356921100,1646,1645,1646,1645,551
20230614,141100,3356014634,1645,1646,1646,1645,3018
20230614,141000,3351050005,1646,1647,1647,1646,301
20230614,140900,3350554459,1647,1645,1647,1645,629
20230614,140800,3349519751,1647,1645,1647,1645,1375
20230614,140700,3347256676,1647,1646,1647,1645,7946
20230614,140600,3334176486,1645,1645,1646,1645,1551
20230614,140500,3331624970,1645,1645,1645,1645,421
20230614,140400,3330932425,1645,1644,1645,1644,5017
20230614,140300,3322680570,1644,1644,1644,1644,45
20230614,140200,3322606590,1644,1643,1644,1643,6057
20230614,140100,3312654839,1643,1643,1644,1642,14212
20230614,140000,3289304594,1644,1644,1644,1643,167
20230614,135900,3289030121,1643,1644,1645,1643,5539
20230614,135800,3279925102,1644,1645,1645,1644,1407
20230614,135700,3277611964,1645,1644,1645,1644,829
20230614,135600,3276248979,1644,1645,1645,1644,503
20230614,135500,3275421919,1644,1644,1644,1643,4445
20230614,135400,3268114820,1643,1644,1644,1643,5084
20230614,135300,3259761802,1643,1644,1644,1643,19533
20230614,135200,3227661252,1645,1646,1646,1644,12103
20230614,135100,3207751861,1645,1646,1647,1645,7288
20230614,135000,3195753408,1647,1647,1647,1646,11505
20230614,134900,3176812428,1647,1647,1648,1647,1787
20230614,134800,3173869228,1648,1647,1648,1647,338
20230614,134700,3173312523,1648,1648,1649,1648,2167
20230614,134600,3169741306,1648,1647,1648,1647,4642
20230614,134500,3162091300,1648,1648,1648,1648,100
20230614,134400,3161926500,1647,1648,1648,1647,829
20230614,134300,3160560320,1648,1647,1648,1646,746
20230614,134200,3159331543,1647,1648,1648,1647,3874
20230614,134100,3152951055,1648,1647,1648,1647,3104
20230614,134000,3147835672,1647,1647,1647,1647,428
20230614,133900,3147130756,1647,1647,1648,1647,1568
20230614,133800,3144548251,1646,1647,1647,1646,905
20230614,133700,3143058235,1647,1646,1647,1646,883
20230614,133600,3141604806,1646,1646,1647,1646,789
20230614,133500,3140306099,1645,1646,1646,1645,3675
20230614,133400,3134259854,1646,1646,1647,1646,477
20230614,133300,3133474673,1647,1646,1647,1646,25
20230614,133200,3133433511,1645,1646,1646,1645,899
20230614,133100,3131954655,1646,1645,1646,1645,519
20230614,133000,3131100870,1645,1645,1645,1645,1188
20230614,132900,3129146610,1645,1646,1646,1645,4410
20230614,132800,3121892024,1646,1646,1646,1646,1070
20230614,132700,3120130804,1646,1646,1646,1646,1469
20230614,132600,3117712830,1645,1645,1645,1645,177
20230614,132500,3117421665,1645,1646,1646,1645,6167
20230614,132400,3107270901,1646,1646,1646,1646,355
20230614,132300,3106686571,1645,1645,1645,1645,1899
20230614,132200,3103562716,1646,1646,1646,1646,349
20230614,132100,3102988262,1646,1646,1646,1646,47
20230614,132000,3102910900,1646,1645,1646,1645,978
20230614,131900,3101302080,1645,1644,1645,1644,4707
20230614,131800,3093561259,1644,1645,1645,1644,2033
20230614,131700,3090218974,1645,1645,1646,1645,16312
20230614,131600,3063383713,1645,1647,1647,1645,3557
20230614,131500,3057532306,1646,1646,1646,1646,13709
20230614,131400,3034967292,1646,1647,1647,1646,10558
20230614,131300,3017588547,1646,1647,1647,1646,948
20230614,131200,3016027955,1646,1647,1647,1646,3553
20230614,131100,3010176701,1648,1647,1648,1646,2561
20230614,131000,3005959257,1647,1646,1647,1646,328
20230614,130900,3005419243,1646,1647,1647,1646,3883
20230614,130800,2999027479,1647,1648,1648,1647,348
20230614,130700,2998454273,1647,1647,1647,1647,2723
20230614,130600,2993969492,1646,1646,1646,1646,1777
20230614,130500,2991044550,1645,1645,1645,1645,2109
20230614,130400,2987575245,1645,1646,1646,1645,2365
20230614,130300,2983683001,1646,1647,1647,1646,672
20230614,130200,2982576888,1646,1647,1648,1646,293
20230614,130100,2982094492,1646,1646,1646,1646,1328
20230614,130000,2979908604,1646,1647,1648,1646,8365
20230614,125900,2966136021,1647,1648,1648,1647,1310
20230614,125800,2963978432,1647,1649,1649,1647,869
20230614,125700,2962546927,1649,1648,1649,1647,384
20230614,125600,2961914440,1648,1648,1648,1648,52
20230614,125500,2961828744,1648,1648,1648,1647,2100
20230614,125400,2958368181,1648,1649,1649,1648,33
20230614,125300,2958313767,1648,1648,1648,1647,3700
20230614,125200,2952216669,1647,1647,1647,1647,6061
20230614,125100,2942234202,1647,1648,1648,1647,2264
20230614,125000,2938503313,1648,1648,1649,1648,8983
20230614,124900,2923699312,1649,1650,1650,1649,1195
20230614,124800,2921728219,1650,1650,1651,1650,10607
20230614,124700,2904226660,1650,1650,1650,1650,1747
20230614,124600,2901344110,1650,1651,1651,1650,4559
20230614,124500,2893820568,1651,1651,1652,1651,1608
20230614,124400,2891165260,1651,1651,1652,1651,1770
20230614,124300,2888242959,1651,1651,1651,1650,867
20230614,124200,2886812071,1651,1650,1651,1650,827
20230614,124100,2885447415,1651,1652,1652,1650,20759
20230614,124000,2851193725,1651,1652,1652,1651,11459
20230614,123900,2832274900,1651,1652,1652,1651,2205
20230614,123800,2828633751,1651,1652,1652,1651,1083
20230614,123700,2826845118,1652,1651,1652,1651,1389
20230614,123600,2824550803,1651,1652,1652,1651,409
20230614,123500,2823875536,1651,1652,1652,1651,2329
20230614,123400,2820030243,1651,1654,1655,1651,47743
20230614,123300,2741203218,1654,1653,1654,1652,2650
20230614,123200,2736822190,1653,1651,1657,1651,13713
20230614,123100,2714152815,1651,1652,1652,1651,3371
20230614,123000,2708587075,1652,1652,1652,1651,679
20230614,122900,2707465411,1651,1652,1652,1651,1157
20230614,122800,2705554147,1651,1652,1652,1651,4387
20230614,122700,2698306824,1652,1653,1653,1652,1472
20230614,122600,2695875079,1652,1653,1653,1652,1053
20230614,122500,2694135416,1653,1653,1653,1652,361
20230614,122400,2693538713,1652,1652,1653,1652,910
20230614,122300,2692034991,1653,1653,1653,1652,1296
20230614,122200,2689893866,1653,1652,1653,1652,2228
20230614,122100,2686213180,1652,1652,1652,1652,739
20230614,122000,2684992352,1652,1652,1653,1652,1389
20230614,121900,2682697714,1652,1653,1654,1652,814
20230614,121800,2681351760,1654,1652,1654,1652,941
20230614,121700,2679795958,1652,1652,1654,1652,431
20230614,121600,2679083942,1652,1653,1654,1652,1082
20230614,121500,2677296457,1654,1654,1654,1654,1
20230614,121400,2677294803,1654,1653,1654,1652,5498
20230614,121300,2668211011,1652,1654,1654,1652,128
20230614,121200,2667999331,1655,1655,1655,1655,25
20230614,121100,2667957956,1655,1656,1657,1655,249
20230614,121000,2667545707,1657,1657,1657,1657,0
20230614,120900,2667545707,1657,1654,1657,1654,1191
20230614,120800,2665574130,1654,1652,1654,1652,11476
20230614,120700,2646595136,1652,1653,1653,1652,5924
20230614,120600,2636806788,1653,1653,1653,1653,475
20230614,120500,2636021613,1654,1654,1654,1653,2163
20230614,120400,2632444164,1654,1653,1654,1653,1676
20230614,120300,2629672483,1653,1653,1653,1653,394
20230614,120200,2629021201,1653,1653,1654,1653,462
20230614,120100,2628257505,1652,1653,1653,1652,141
20230614,120000,2628024557,1652,1652,1653,1651,3704
20230614,115900,2621905917,1651,1651,1651,1650,240
20230614,115800,2621509893,1652,1651,1652,1651,737
20230614,115700,2620293105,1651,1651,1652,1650,795
20230614,115600,2618980709,1651,1651,1651,1651,89
20230614,115500,2618833770,1651,1650,1651,1650,3067
20230614,115400,2613771119,1650,1651,1652,1650,6997
20230614,115300,2602219203,1651,1651,1652,1651,994
20230614,115200,2600577981,1652,1652,1652,1651,219
20230614,115100,2600216292,1651,1652,1652,1651,1210
20230614,115000,2598217382,1651,1651,1652,1651,3501
20230614,114900,2592434231,1651,1652,1652,1651,9516
20230614,114800,2576717635,1653,1653,1654,1653,4328
20230614,114700,2569563242,1653,1653,1654,1653,1498
20230614,114600,2567086754,1653,1653,1653,1653,798
20230614,114500,2565767660,1653,1654,1654,1653,1888
20230614,114400,2562646776,1653,1654,1654,1653,1038
20230614,114300,2560929962,1653,1654,1655,1653,987
20230614,114200,2559298027,1653,1653,1655,1653,473
20230614,114100,2558515862,1653,1653,1653,1653,613
20230614,114000,2557502573,1653,1654,1654,1653,258
20230614,113900,2557075996,1653,1653,1655,1653,1284
20230614,113800,2554953526,1653,1656,1656,1653,7208
20230614,113700,2543028858,1656,1657,1657,1656,1555
20230614,113600,2540452617,1657,1657,1657,1657,61
20230614,113500,2540351540,1658,1658,1658,1654,429
20230614,113400,2539641923,1654,1658,1658,1654,3699
20230614,113300,2533516927,1657,1657,1657,1657,224
20230614,113200,2533145759,1657,1658,1659,1656,1417
20230614,113100,2530797702,1659,1657,1660,1656,3014
20230614,113000,2525801576,1656,1658,1658,1656,11
20230614,112900,2525783341,1656,1657,1657,1656,1074
20230614,112800,2524004774,1657,1655,1657,1655,3083
20230614,112700,2518899208,1655,1656,1656,1655,1635
20230614,112600,2516192835,1656,1657,1657,1656,178
20230614,112500,2515897891,1657,1657,1658,1657,302
20230614,112400,2515397408,1657,1658,1658,1657,313
20230614,112300,2514878467,1658,1657,1658,1657,1596
20230614,112200,2512233764,1656,1656,1657,1656,289
20230614,112100,2511755179,1656,1658,1658,1656,6443
20230614,112000,2501073451,1659,1659,1660,1655,11220
20230614,111900,2482477202,1659,1660,1660,1659,1747
20230614,111800,2479577699,1661,1660,1661,1658,7393
20230614,111700,2467307429,1660,1660,1660,1658,33
20230614,111600,2467252660,1658,1658,1660,1658,299
20230614,111500,2466756900,1658,1657,1658,1657,1545
20230614,111400,2464195400,1658,1661,1661,1658,639
20230614,111300,2463134922,1661,1660,1661,1659,819
20230614,111200,2461775537,1660,1661,1661,1660,188
20230614,111100,2461463422,1661,1660,1661,1660,1761
20230614,111000,2458539052,1661,1660,1661,1660,7136
20230614,110900,2446686292,1661,1660,1661,1660,5988
20230614,110800,2436746132,1660,1660,1661,1659,3383
20230614,110700,2431129421,1660,1660,1661,1660,2614
20230614,110600,2426789181,1660,1660,1662,1660,19539
20230614,110500,2394323317,1661,1660,1661,1659,5261
20230614,110400,2385591441,1662,1663,1664,1660,10493
20230614,110300,2368147069,1663,1661,1664,1661,18567
20230614,110200,2337268124,1663,1659,1663,1659,25946
20230614,110100,2294155208,1661,1660,1661,1659,3212
20230614,110000,2288825133,1660,1655,1660,1655,22604
20230614,105900,2251324194,1655,1651,1655,1651,1608
20230614,105800,2248667333,1651,1651,1653,1651,6295
20230614,105700,2238266308,1651,1651,1651,1650,2326
20230614,105600,2234426091,1650,1650,1650,1650,2
20230614,105500,2234422791,1650,1652,1653,1650,384
20230614,105400,2233788773,1653,1651,1654,1650,221
20230614,105300,2233423735,1654,1654,1654,1654,15
20230614,105200,2233398925,1650,1655,1655,1650,2051
20230614,105100,2230011494,1655,1652,1655,1650,13626
20230614,105000,2207527307,1650,1651,1652,1650,14217
20230614,104900,2184061964,1651,1651,1651,1650,4747
20230614,104800,2176226848,1650,1650,1651,1649,15150
20230614,104700,2151230659,1651,1653,1655,1651,27207
20230614,104600,2106280192,1653,1653,1653,1652,2366
20230614,104500,2102369195,1653,1653,1655,1653,1461
20230614,104400,2099954140,1653,1655,1655,1651,18509
20230614,104300,2069378602,1655,1655,1655,1654,2506
20230614,104200,2065231802,1655,1655,1655,1654,2827
20230614,104100,2060554917,1655,1656,1656,1655,10435
20230614,104000,2043276416,1656,1658,1658,1656,8299
20230614,103900,2029521938,1658,1659,1659,1658,6755
20230614,103800,2018322139,1658,1659,1659,1658,2353
20230614,103700,2014420683,1658,1659,1659,1658,922
20230614,103600,2012891886,1658,1659,1660,1658,3835
20230614,103500,2006530295,1658,1660,1661,1658,13411
20230614,103400,1984282504,1661,1662,1662,1661,4864
20230614,103300,1976201821,1662,1661,1662,1661,1139
20230614,103200,1974309534,1661,1661,1662,1661,5635
20230614,103100,1964948583,1662,1662,1662,1661,393
20230614,103000,1964295533,1661,1661,1662,1660,4818
20230614,102900,1956290813,1661,1661,1661,1660,3320
20230614,102800,1950776437,1660,1662,1662,1660,2655
20230614,102700,1946366484,1661,1660,1661,1660,19247
20230614,102600,1914398583,1660,1659,1661,1659,1043
20230614,102500,1912667902,1658,1660,1661,1658,10568
20230614,102400,1895132697,1659,1660,1661,1659,20461
20230614,102300,1861164088,1661,1661,1662,1661,3650
20230614,102200,1855101384,1662,1662,1663,1660,2913
20230614,102100,1850263453,1662,1662,1662,1660,6273
20230614,102000,1839842615,1662,1660,1664,1660,12760
20230614,101900,1818628126,1660,1660,1660,1659,3540
20230614,101800,1812753634,1660,1661,1661,1660,3662
20230614,101700,1806673141,1661,1660,1661,1660,8157
20230614,101600,1793131198,1661,1664,1665,1659,24592
20230614,101500,1752252489,1665,1666,1666,1664,12869
20230614,101400,1730822961,1665,1669,1669,1665,72392
20230614,101300,1610056898,1669,1668,1672,1665,71209
20230614,101200,1491167298,1666,1664,1668,1663,87014
20230614,101100,1346223780,1664,1661,1664,1659,26804
20230614,101000,1301684528,1661,1657,1663,1657,26924
20230614,100900,1257005952,1656,1652,1658,1652,10426
20230614,100800,1239759918,1652,1657,1657,1652,25491
20230614,100700,1197614046,1656,1657,1657,1655,934
20230614,100600,1196066521,1654,1658,1658,1654,11530
20230614,100500,1176974188,1658,1655,1660,1655,2866
20230614,100400,1172221904,1655,1655,1656,1653,28746
20230614,100300,1124666075,1655,1660,1660,1654,25883
20230614,100200,1081805564,1660,1668,1668,1660,18023
20230614,100100,1051803711,1668,1655,1674,1654,97726
20230614,100000,888865681,1656,1665,1666,1656,11892
20230614,095900,869106738,1666,1662,1669,1660,82861
20230614,095800,731243154,1663,1658,1663,1658,20002
20230614,095700,698043410,1658,1652,1658,1650,10127
20230614,095600,681281872,1653,1655,1655,1653,3013
20230614,095500,676299361,1655,1652,1658,1652,17385
20230614,095400,647525951,1652,1650,1654,1650,9917
20230614,095300,631146806,1646,1646,1650,1646,5219
20230614,095200,622536998,1646,1646,1650,1646,25439
20230614,095100,580586415,1646,1646,1646,1644,2783
20230614,095000,576006839,1641,1645,1645,1641,27631
20230614,094900,530623492,1644,1644,1646,1643,3758
20230614,094800,524441610,1645,1645,1645,1644,3010
20230614,094700,519491160,1644,1644,1645,1644,1888
20230614,094600,516386650,1644,1644,1645,1644,1538
20230614,094500,513857192,1644,1642,1644,1642,32392
20230614,094400,460612016,1642,1644,1644,1642,7414
20230614,094300,448431485,1644,1645,1645,1643,7928
20230614,094200,435399527,1645,1644,1645,1643,1992
20230614,094100,432125087,1644,1645,1645,1644,2723
20230614,094000,427648306,1645,1646,1646,1645,1683
20230614,093900,424879770,1645,1645,1646,1645,3594
20230614,093800,418967400,1645,1646,1646,1645,3013
20230614,093700,414008132,1646,1646,1647,1646,1747
20230614,093600,411132370,1647,1646,1647,1646,129
20230614,093500,410920007,1646,1647,1647,1646,3094
20230614,093400,405826980,1647,1648,1648,1646,61
20230614,093300,405726571,1648,1649,1649,1646,4900
20230614,093200,397654111,1649,1649,1649,1649,5
20230614,093100,397645866,1648,1650,1650,1648,194
20230614,093000,397326063,1650,1648,1650,1647,5566
20230614,092900,388150458,1648,1647,1648,1647,1223
20230614,092800,386136172,1647,1646,1647,1646,8794
20230614,092700,371658967,1647,1646,1647,1646,3221
20230614,092600,366357200,1645,1644,1646,1644,5558
20230614,092500,357217887,1643,1643,1643,1642,17554
20230614,092400,328377185,1643,1643,1643,1642,484
20230614,092300,327582276,1643,1642,1643,1642,4736
20230614,092200,319805455,1642,1643,1643,1642,1963
20230614,092100,316582201,1641,1643,1644,1641,42642
20230614,092000,246572383,1644,1643,1644,1642,17316
20230614,091900,218130400,1644,1645,1645,1643,12711
20230614,091800,197226481,1646,1646,1646,1644,2704
20230614,091700,192778639,1645,1646,1647,1644,5315
20230614,091600,184030775,1645,1645,1646,1645,247
20230614,091500,183624347,1645,1645,1645,1645,152
20230614,091400,183374307,1646,1645,1646,1645,384
20230614,091300,182742621,1645,1642,1645,1642,16727
20230614,091200,155267098,1642,1644,1644,1642,10893
20230614,091100,137372633,1644,1645,1645,1644,8244
20230614,091000,123818248,1645,1645,1645,1644,5877
20230614,090900,114152713,1645,1647,1647,1645,2860
20230614,090800,109446851,1645,1647,1649,1645,19436
20230614,090700,77450957,1647,1650,1650,1647,4203
20230614,090600,70521611,1650,1650,1650,1649,4499
20230614,090500,63101362,1650,1651,1651,1649,8021
20230614,090400,49866251,1650,1651,1651,1650,15912
20230614,090300,23596539,1651,1651,1652,1650,2641
20230614,090200,19236321,1651,1651,1652,1650,1465
20230614,090100,16816761,1652,1650,1652,1650,983
20230614,090000,15193119,1650,1650,1652,1650,8023